Rigetti Computing, Inc. (RGTIW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RGTIW Historical Return
If you invested $1000 in Rigetti Computing, Inc. (RGTIW) since IPO date, it would be worth $7,844.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,086.21, while $1000 invested 1 year ago would be worth $1,568.89. This corresponds to total returns of 684.44%, 508.62%, 56.89%, respectively, with annualized returns of 48.3%, 43.48%, 56.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RGTIW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.26 | 7.06 | 7.06 | 7.56 | 6.94 | 55,605 |
| July 09, 2026 | 7.73 | 7.29 | 7.29 | 7.75 | 7.25 | 70,282 |
| July 08, 2026 | 6.98 | 7.57 | 7.57 | 7.7 | 6.98 | 55,701 |
| July 07, 2026 | 7.86 | 7.35 | 7.35 | 7.9 | 6.98 | 88,096 |
| July 06, 2026 | 7.73 | 8.21 | 8.21 | 8.61 | 7.73 | 51,784 |
| July 02, 2026 | 8.5 | 8.01 | 8.01 | 9.1 | 7.6 | 129,472 |
| July 01, 2026 | 8.63 | 8.35 | 8.35 | 9.27 | 8.3 | 41,291 |
| June 30, 2026 | 8.8 | 8.96 | 8.96 | 9.28 | 8.49 | 51,898 |
| June 29, 2026 | 8.77 | 9.03 | 9.03 | 9.29 | 8 | 89,694 |
| June 26, 2026 | 8 | 8.2 | 8.2 | 8.68 | 7.89 | 70,201 |
| June 25, 2026 | 9.66 | 8.36 | 8.36 | 9.82 | 8.3 | 97,964 |
| June 24, 2026 | 9.9 | 9.09 | 9.09 | 9.91 | 8.7 | 198,166 |
| June 23, 2026 | 9.62 | 10.26 | 10.26 | 11.39 | 9.62 | 127,882 |
| June 22, 2026 | 10 | 10.25 | 10.25 | 11.28 | 9.63 | 102,842 |
| June 18, 2026 | 9.86 | 10.35 | 10.35 | 10.56 | 9 | 84,895 |
| June 17, 2026 | 10.33 | 9.56 | 9.56 | 10.66 | 9.53 | 106,629 |
| June 16, 2026 | 11 | 9.82 | 9.82 | 11.41 | 9.69 | 253,892 |
| June 15, 2026 | 11.5 | 11.74 | 11.74 | 12.23 | 11.5 | 283,689 |
| June 12, 2026 | 10.29 | 10.59 | 10.59 | 11.35 | 9.98 | 155,014 |
| June 11, 2026 | 9.45 | 10.29 | 10.29 | 10.75 | 8.9 | 212,337 |
| June 10, 2026 | 9.4 | 9.07 | 9.07 | 10.45 | 8.94 | 113,581 |
| June 09, 2026 | 11.67 | 9.4 | 9.4 | 11.8 | 8.5 | 272,389 |
| June 08, 2026 | 10.99 | 11.06 | 11.06 | 11.96 | 10.53 | 230,601 |
| June 05, 2026 | 12.5 | 10.18 | 10.18 | 12.5 | 9.79 | 285,746 |
| June 04, 2026 | 12.21 | 13.44 | 13.44 | 14.1 | 12.21 | 223,210 |
| June 03, 2026 | 26.25 | 13.31 | 13.31 | 26.25 | 12.94 | 278,639 |
| June 02, 2026 | 14.11 | 15.75 | 15.75 | 16 | 14.11 | 209,662 |
| June 01, 2026 | 13.53 | 14.58 | 14.58 | 15.43 | 13.35 | 243,031 |
| May 29, 2026 | 15.58 | 14.55 | 14.55 | 15.58 | 13.51 | 236,359 |
| May 28, 2026 | 13.31 | 15.79 | 15.79 | 16.25 | 13.02 | 347,998 |
| May 27, 2026 | 13.99 | 13.4 | 13.4 | 14.35 | 12.17 | 267,440 |
| May 26, 2026 | 14.65 | 13.9 | 13.9 | 15.04 | 12.89 | 390,052 |
| May 22, 2026 | 12.26 | 15.17 | 15.17 | 16.62 | 11.87 | 947,778 |
| May 21, 2026 | 26.25 | 10.86 | 10.86 | 26.25 | 8.5 | 1.14M |
| May 20, 2026 | 26.25 | 7.48 | 7.48 | 26.25 | 7.32 | 88,202 |
| May 19, 2026 | 7.16 | 6.95 | 6.95 | 7.25 | 6.45 | 98,679 |
| May 18, 2026 | 8.14 | 7.16 | 7.16 | 8.14 | 6.85 | 148,787 |
| May 15, 2026 | 8.25 | 7.95 | 7.95 | 8.37 | 7.73 | 90,105 |
| May 14, 2026 | 26.25 | 8.73 | 8.73 | 26.25 | 8.01 | 120,618 |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.52 | 8.25 | 74,086 |
| May 12, 2026 | 9.78 | 8.98 | 8.98 | 9.92 | 8.3 | 172,457 |
| May 11, 2026 | 8.5 | 9.59 | 9.59 | 9.84 | 8.03 | 194,606 |
| May 08, 2026 | 8.7 | 8.52 | 8.52 | 9.13 | 8 | 89,079 |
| May 07, 2026 | 9.25 | 8.27 | 8.27 | 9.25 | 8.01 | 101,372 |
| May 06, 2026 | 8.19 | 9.42 | 9.42 | 9.47 | 8.19 | 174,950 |
| May 05, 2026 | 7.77 | 7.97 | 7.97 | 8.07 | 7.28 | 89,337 |
| May 04, 2026 | 7.77 | 7.75 | 7.75 | 8.17 | 7.5 | 140,805 |
| May 01, 2026 | 7.31 | 7.48 | 7.48 | 7.59 | 7.2 | 45,592 |
| April 30, 2026 | 6.77 | 7.55 | 7.55 | 7.59 | 6.77 | 90,596 |
| April 29, 2026 | 6.81 | 6.82 | 6.82 | 6.87 | 6.5 | 58,641 |
| April 28, 2026 | 7.08 | 7.13 | 7.13 | 7.2 | 6.9 | 25,576 |
| April 27, 2026 | 7.2 | 7.4 | 7.4 | 7.44 | 6.91 | 28,931 |
| April 24, 2026 | 7.83 | 7.16 | 7.16 | 7.83 | 6.65 | 68,704 |
| April 23, 2026 | 8.05 | 7.54 | 7.54 | 8.11 | 7.27 | 82,166 |
| April 22, 2026 | 8.68 | 8.44 | 8.44 | 8.95 | 7.98 | 68,216 |
| April 21, 2026 | 9.3 | 8.28 | 8.28 | 9.3 | 8.18 | 77,801 |
| April 20, 2026 | 9.15 | 9.26 | 9.26 | 9.4 | 8.7 | 121,112 |
| April 17, 2026 | 9.59 | 9.38 | 9.38 | 9.59 | 8.89 | 154,875 |
| April 16, 2026 | 9.11 | 9.13 | 9.13 | 9.61 | 8.12 | 268,346 |
| April 15, 2026 | 8.29 | 8.81 | 8.81 | 9.07 | 7.55 | 442,485 |
AD
